Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,175.00
-6.20 (-0.52%)
May 22, 2026, 3:30 PM IST
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,182.50 | 1,191.80 | 1,172.50 | 1,174.50 | 1,174.50 | -0.57% | 8,803,066 |
| May 21, 2026 | 1,196.10 | 1,201.80 | 1,177.00 | 1,181.20 | 1,181.20 | -1.05% | 10,021,030 |
| May 20, 2026 | 1,187.00 | 1,206.90 | 1,184.90 | 1,193.70 | 1,193.70 | -0.27% | 15,121,010 |
| May 19, 2026 | 1,162.00 | 1,198.40 | 1,162.00 | 1,196.90 | 1,196.90 | 4.76% | 32,175,700 |
| May 18, 2026 | 1,119.00 | 1,146.10 | 1,118.00 | 1,142.50 | 1,142.50 | 2.10% | 12,096,370 |
| May 15, 2026 | 1,102.00 | 1,133.20 | 1,101.60 | 1,119.00 | 1,119.00 | 2.19% | 17,482,450 |
| May 14, 2026 | 1,119.80 | 1,121.90 | 1,089.00 | 1,095.00 | 1,095.00 | -2.50% | 16,914,840 |
| May 13, 2026 | 1,136.60 | 1,142.60 | 1,121.00 | 1,123.10 | 1,123.10 | -1.51% | 6,664,111 |
| May 12, 2026 | 1,162.00 | 1,162.00 | 1,123.00 | 1,140.30 | 1,140.30 | -3.12% | 16,891,940 |
| May 11, 2026 | 1,176.00 | 1,187.00 | 1,172.10 | 1,177.00 | 1,177.00 | -0.19% | 7,336,288 |
| May 8, 2026 | 1,161.00 | 1,183.50 | 1,158.80 | 1,179.20 | 1,179.20 | 1.42% | 7,582,770 |
| May 7, 2026 | 1,173.00 | 1,175.40 | 1,159.20 | 1,162.70 | 1,162.70 | -0.39% | 12,013,980 |
| May 6, 2026 | 1,187.00 | 1,191.50 | 1,164.10 | 1,167.20 | 1,167.20 | -0.93% | 9,856,963 |
| May 5, 2026 | 1,169.50 | 1,185.20 | 1,160.10 | 1,178.10 | 1,178.10 | 0.83% | 8,164,108 |
| May 4, 2026 | 1,195.00 | 1,195.00 | 1,165.20 | 1,168.40 | 1,168.40 | -1.13% | 7,735,811 |
| Apr 30, 2026 | 1,167.50 | 1,189.80 | 1,159.60 | 1,181.80 | 1,181.80 | 1.22% | 12,205,660 |
| Apr 29, 2026 | 1,158.50 | 1,178.20 | 1,156.80 | 1,167.50 | 1,167.50 | 1.34% | 8,303,109 |
| Apr 28, 2026 | 1,162.70 | 1,169.40 | 1,149.80 | 1,152.10 | 1,152.10 | -1.56% | 12,720,270 |
| Apr 27, 2026 | 1,154.60 | 1,179.90 | 1,154.50 | 1,170.30 | 1,170.30 | 1.36% | 19,579,880 |
| Apr 24, 2026 | 1,200.00 | 1,223.90 | 1,152.20 | 1,154.60 | 1,154.60 | -6.93% | 42,078,910 |
| Apr 23, 2026 | 1,254.00 | 1,265.70 | 1,226.00 | 1,240.60 | 1,240.60 | -2.21% | 14,792,850 |
| Apr 22, 2026 | 1,295.00 | 1,297.70 | 1,255.90 | 1,268.60 | 1,268.60 | -3.40% | 20,088,370 |
| Apr 21, 2026 | 1,310.00 | 1,325.00 | 1,299.30 | 1,313.20 | 1,313.20 | 0.05% | 10,057,440 |
| Apr 20, 2026 | 1,320.00 | 1,324.90 | 1,308.10 | 1,312.60 | 1,312.60 | -0.46% | 7,172,300 |
| Apr 17, 2026 | 1,313.00 | 1,328.30 | 1,306.10 | 1,318.70 | 1,318.70 | -0.04% | 12,064,040 |
| Apr 16, 2026 | 1,322.10 | 1,331.00 | 1,309.00 | 1,319.20 | 1,319.20 | 1.06% | 18,527,020 |
| Apr 15, 2026 | 1,306.30 | 1,322.50 | 1,300.50 | 1,305.30 | 1,305.30 | 2.23% | 12,098,910 |
| Apr 13, 2026 | 1,272.00 | 1,289.00 | 1,265.70 | 1,276.80 | 1,276.80 | -1.21% | 10,366,080 |
| Apr 10, 2026 | 1,318.00 | 1,318.90 | 1,283.30 | 1,292.50 | 1,292.50 | -2.94% | 19,233,360 |
| Apr 9, 2026 | 1,329.90 | 1,337.50 | 1,314.00 | 1,331.60 | 1,331.60 | -1.08% | 14,894,600 |
| Apr 8, 2026 | 1,349.00 | 1,376.90 | 1,331.00 | 1,346.20 | 1,346.20 | 0.51% | 16,030,130 |
| Apr 7, 2026 | 1,302.00 | 1,345.10 | 1,293.50 | 1,339.40 | 1,339.40 | 2.54% | 15,355,790 |
| Apr 6, 2026 | 1,301.40 | 1,320.00 | 1,299.00 | 1,306.20 | 1,306.20 | 0.42% | 10,208,680 |
| Apr 2, 2026 | 1,260.00 | 1,305.40 | 1,259.80 | 1,300.80 | 1,300.80 | 1.97% | 12,873,490 |
| Apr 1, 2026 | 1,290.00 | 1,303.00 | 1,269.50 | 1,275.70 | 1,275.70 | 2.01% | 8,137,156 |
| Mar 30, 2026 | 1,250.00 | 1,265.50 | 1,243.00 | 1,250.60 | 1,250.60 | -1.50% | 14,108,480 |
| Mar 27, 2026 | 1,285.20 | 1,294.80 | 1,263.20 | 1,269.70 | 1,269.70 | -0.73% | 13,092,540 |
| Mar 25, 2026 | 1,270.00 | 1,290.60 | 1,257.10 | 1,279.10 | 1,279.10 | 0.06% | 10,824,030 |
| Mar 24, 2026 | 1,269.00 | 1,297.00 | 1,251.00 | 1,278.30 | 1,278.30 | 1.71% | 13,613,490 |
| Mar 23, 2026 | 1,238.20 | 1,261.10 | 1,227.40 | 1,256.80 | 1,256.80 | 0.07% | 12,420,290 |
| Mar 20, 2026 | 1,242.00 | 1,264.80 | 1,229.20 | 1,255.90 | 1,255.90 | 2.88% | 27,299,970 |
| Mar 19, 2026 | 1,244.20 | 1,255.00 | 1,215.10 | 1,220.80 | 1,220.80 | -3.65% | 9,156,461 |
| Mar 18, 2026 | 1,238.00 | 1,290.80 | 1,234.90 | 1,267.10 | 1,267.10 | 2.77% | 12,365,380 |
| Mar 17, 2026 | 1,245.00 | 1,245.00 | 1,215.10 | 1,232.90 | 1,232.90 | -1.35% | 11,223,270 |
| Mar 16, 2026 | 1,240.20 | 1,254.30 | 1,224.20 | 1,249.80 | 1,249.80 | 0.12% | 12,314,450 |
| Mar 13, 2026 | 1,251.00 | 1,269.60 | 1,242.60 | 1,248.30 | 1,248.30 | -1.38% | 7,366,098 |
| Mar 12, 2026 | 1,272.50 | 1,278.60 | 1,258.00 | 1,265.80 | 1,265.80 | -0.82% | 7,599,940 |
| Mar 11, 2026 | 1,288.00 | 1,299.50 | 1,271.30 | 1,276.30 | 1,276.30 | -1.49% | 7,868,891 |
| Mar 10, 2026 | 1,320.00 | 1,321.00 | 1,284.10 | 1,295.60 | 1,295.60 | -1.48% | 9,600,171 |
| Mar 9, 2026 | 1,290.00 | 1,318.00 | 1,282.50 | 1,315.00 | 1,315.00 | 0.50% | 10,068,510 |